暗号資産価格データベース


2019年08月21日
Zaif:XEM/JPY

1日分の始値、高値、安値、終値、出来高、vwapを閲覧できます。タイムスタンプは受信サーバー基準の時刻です。取引所の公開する取引所基準の値とは異なります。
時刻始値高値安値終値出来高VWAP
00:00:005.85005.86555.82515.865547077.75.8348
00:15:005.85015.87005.85005.870038438.85.8664
00:30:005.87005.87125.87005.87128589.05.8703
00:45:005.87335.90015.87335.881530808.05.8975
01:00:005.88155.90015.88155.882514500.85.8824
01:15:005.88275.90035.88275.90019865.15.8965
01:30:005.90015.90495.89115.89118312.45.8960
01:45:005.89005.97005.89005.9000103157.05.9030
02:00:005.90015.90015.90005.90006012.25.9001
02:15:005.90005.90005.88265.88262693.55.8904
02:30:005.88255.88255.88005.88002188.05.8800
02:45:005.88015.88015.87515.87514007.55.8751
03:00:005.87505.87995.87105.879920140.35.8723
03:15:005.87145.87995.87145.87259772.65.8738
03:30:005.87275.87285.87105.871045500.05.8712
03:45:005.87115.87275.87115.871221612.05.8720
04:00:005.87125.87855.87125.87858502.15.8716
04:15:005.87865.87875.87135.87148000.45.8773
04:30:005.87135.87145.87135.87147500.05.8713
04:45:005.87145.87165.87115.871263350.35.8711
05:00:005.87115.93305.87115.871142324.55.8713
05:15:005.87125.92505.87035.925047986.05.8709
05:30:005.87175.87235.87175.871828345.05.8718
05:45:005.87225.87705.87185.87417500.05.8739
06:00:005.87455.94995.87385.875743154.75.9144
06:15:005.87195.93445.87185.872120468.55.9128
06:30:005.87195.94125.87185.871820383.55.8816
06:45:005.87235.94925.87205.949214846.25.9058
07:00:005.94995.94995.88525.89276908.55.9013
07:15:005.89275.92995.89275.900332373.55.9212
07:30:005.90035.95905.90035.9502543477.55.9493
07:45:005.95015.95015.91025.910741676.15.9448
08:00:005.91075.94005.91075.91079099.05.9195
08:15:005.91065.94005.90105.901457018.95.9111
08:30:005.90175.94005.90175.912624177.85.9166
08:45:005.91165.92555.91165.92558069.05.9174
09:00:005.93905.95095.92565.940455893.75.9473
09:15:005.94655.94715.93805.938013970.05.9389
09:30:005.93805.96915.93795.937938317.95.9503
09:45:005.93795.93835.93705.9383122902.05.9379
10:00:005.92535.92535.92285.92301989.05.9234
10:15:005.92305.93835.92305.938321187.85.9326
10:30:005.93825.93825.92895.930353126.95.9297
10:45:005.90115.93005.90005.9201221248.65.9038
11:00:005.92015.94005.92015.921917986.25.9273
11:15:005.92805.95005.92805.928010336.45.9341
11:30:005.92805.94995.92805.93038160.55.9352
11:45:005.93015.93015.92035.920513797.15.9240
12:00:005.92045.92105.92035.920342058.75.9203
12:15:005.92035.95005.92005.949846880.45.9217
12:30:005.92065.93245.87035.9017476428.65.9029
12:45:005.87995.90025.87115.9001458158.65.8846
13:00:005.90005.90005.87315.8890195333.15.8974
13:15:005.88905.88905.85005.8600501913.05.8572
13:30:005.86995.88955.85075.8508132466.55.8599
13:45:005.85075.86975.82505.8260141164.35.8419
14:00:005.82625.84495.82015.8210155815.45.8264
14:15:005.82095.84805.82085.822240653.05.8333
14:30:005.84795.85005.80185.8018198845.15.8164
14:45:005.80195.80195.79995.8000211063.85.8006
15:00:005.79915.81845.79005.800016398.65.7989
15:15:005.80015.80015.78185.8000133593.05.7922
15:30:005.80005.80005.78005.7800164976.05.7832
15:45:005.78005.79945.76845.799457166.75.7967
16:00:005.79925.79955.78235.799460575.55.7984
16:15:005.79945.79955.78075.780749368.45.7994
16:30:005.79015.79845.78005.7802133850.65.7842
16:45:005.78035.78085.78025.780822847.15.7805
17:00:005.79995.79995.78115.78117075.45.7811
17:15:005.78115.79975.78115.79975761.85.7819
17:30:005.79975.79975.78025.781127433.95.7821
17:45:005.78105.79885.78105.798615991.55.7926
18:00:005.78165.79875.78035.79872464.55.7806
18:15:005.78055.79875.78035.780535875.95.7808
18:30:005.79825.81975.79825.8000242203.95.8017
18:45:005.80015.80995.80005.800018642.55.8000
19:00:005.80015.82205.80015.820592388.55.8159
19:15:005.82205.82855.80055.828566994.45.8039
19:30:005.82065.82065.80025.8002178472.95.8012
19:45:005.80035.82005.80035.820046376.25.8122
20:00:005.82005.82005.81005.819944333.25.8115
20:15:005.81005.81805.81005.8101174904.05.8106
20:30:005.81015.81795.81005.817929663.25.8112
20:45:005.81795.84695.81055.840081768.65.8285
21:00:005.84775.84775.81055.810559050.05.8326
21:15:005.81065.81065.79015.7901211535.75.8008
21:30:005.80085.80085.75105.7510530701.95.7706
21:45:005.75105.76905.71015.7629461812.05.7310
22:00:005.72005.75995.71305.7302270527.55.7376
22:15:005.73005.74995.72295.7499242695.45.7277
22:30:005.73045.75975.73025.740066167.35.7410
22:45:005.73035.74995.72075.720766472.15.7264
23:00:005.74995.74995.72165.73996906.15.7240
23:15:005.74005.78025.74005.780284683.65.7588
23:30:005.78085.78765.77115.77114533.15.7863
23:45:005.78765.79985.76005.760038581.75.7679
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.